New Zealand markets close in 5 hours 28 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.50-6.99 (-3.81%)
At close: 04:00PM EST
177.34 +0.84 (+0.48%)
After hours: 05:08PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230421C001050002022-10-27 8:49AM EST105.0053.5572.5074.750.00--086.11%
TXN230421C001150002023-01-27 11:51AM EST115.0059.9161.2564.250.00-2264.62%
TXN230421C001200002023-01-19 1:27PM EST120.0051.9056.4059.400.00-4460.96%
TXN230421C001250002022-10-04 12:32PM EST125.0043.9537.3537.900.00--100.00%
TXN230421C001300002023-01-12 11:27AM EST130.0049.9146.7049.700.00-1453.31%
TXN230421C001350002022-10-04 12:58PM EST135.0036.3529.4030.100.00--100.00%
TXN230421C001400002023-01-26 10:44AM EST140.0033.8437.0040.200.00-11355.68%
TXN230421C001450002022-11-21 10:56AM EST145.0033.8228.0028.650.00-21230.00%
TXN230421C001500002023-01-04 2:10PM EST150.0023.5833.3536.300.00-45164.42%
TXN230421C001550002023-02-01 1:56PM EST155.0026.3524.2526.250.00-113943.10%
TXN230421C001600002023-01-24 3:20PM EST160.0021.2020.3021.950.00-240539.81%
TXN230421C001650002023-02-07 1:44PM EST165.0021.4816.7018.00+1.78+9.04%128737.26%
TXN230421C001700002023-02-08 11:50AM EST170.0015.7012.8514.80-2.75-14.91%954236.44%
TXN230421C001750002023-02-08 3:50PM EST175.0010.7510.0010.45-3.90-26.62%1081230.90%
TXN230421C001800002023-02-08 3:54PM EST180.007.807.407.55-3.60-31.58%3511,64528.93%
TXN230421C001850002023-02-08 3:12PM EST185.005.725.205.30-2.78-32.71%2766927.66%
TXN230421C001900002023-02-08 3:56PM EST190.003.653.403.55-2.30-38.66%211,22226.58%
TXN230421C001950002023-02-08 3:56PM EST195.002.302.202.30-1.85-44.58%211,97025.82%
TXN230421C002000002023-02-08 3:55PM EST200.001.431.341.45-1.37-48.93%7024,88825.33%
TXN230421C002100002023-02-08 2:38PM EST210.000.650.430.66-0.16-19.75%71,60025.97%
TXN230421C002200002023-02-06 1:19PM EST220.000.290.120.330.00-113627.17%
TXN230421C002300002023-02-08 10:30AM EST230.000.080.060.24-0.02-20.00%110029.88%
TXN230421C002400002022-12-13 2:51PM EST240.000.430.100.140.00-21931.25%
TXN230421C002500002022-12-13 2:52PM EST250.000.220.030.080.00-21432.32%
TXN230421C002600002022-12-13 2:50PM EST260.000.100.000.260.00-2641.36%
TXN230421C002700002023-01-09 12:00PM EST270.000.010.000.440.00-1248.39%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230421P000750002023-01-09 9:48AM EST75.000.050.000.440.00-12387.21%
TXN230421P000800002022-12-23 11:54AM EST80.000.120.000.200.00-206273.24%
TXN230421P000850002023-01-12 1:30PM EST85.000.060.000.440.00-3575.49%
TXN230421P000900002022-12-20 11:00AM EST90.000.220.050.090.00-153960.55%
TXN230421P000950002023-01-30 9:30AM EST95.000.020.000.480.00-1865.72%
TXN230421P001000002023-01-30 10:53AM EST100.000.050.000.150.00-110552.15%
TXN230421P001050002023-02-01 2:45PM EST105.000.050.000.150.00-32252.54%
TXN230421P001100002023-01-05 10:04AM EST110.000.500.000.540.00-44552.64%
TXN230421P001150002023-02-03 10:33AM EST115.000.070.000.750.00-13550.93%
TXN230421P001200002023-01-31 2:10PM EST120.000.190.110.330.00-18645.51%
TXN230421P001250002023-02-03 1:07PM EST125.000.150.190.400.00-110442.77%
TXN230421P001300002023-02-07 11:58AM EST130.000.250.280.510.00-198240.43%
TXN230421P001350002023-02-03 10:23AM EST135.000.270.420.650.00-122138.11%
TXN230421P001400002023-02-08 3:59PM EST140.000.640.620.86+0.14+28.00%1023536.11%
TXN230421P001450002023-02-07 1:48PM EST145.000.810.920.990.00-322532.90%
TXN230421P001500002023-02-08 12:48PM EST150.001.161.181.61+0.28+31.82%1539132.83%
TXN230421P001550002023-02-08 1:56PM EST155.001.701.902.25+0.03+1.80%938831.54%
TXN230421P001600002023-02-08 1:43PM EST160.002.362.693.10+0.61+34.86%2682930.23%
TXN230421P001650002023-02-08 3:30PM EST165.003.573.704.20+0.32+9.85%601,43528.85%
TXN230421P001700002023-02-08 3:54PM EST170.005.055.155.40+1.50+42.25%131,64126.70%
TXN230421P001750002023-02-08 11:11AM EST175.005.406.957.20-0.60-10.00%867425.30%
TXN230421P001800002023-02-08 11:40AM EST180.008.009.259.50+1.50+23.08%183,55823.99%
TXN230421P001850002023-02-08 3:58PM EST185.0012.1512.0512.55+3.90+47.27%520023.44%
TXN230421P001900002023-02-07 1:45PM EST190.0013.3515.2015.850.00-53821.95%
TXN230421P001950002023-02-02 3:42PM EST195.0014.1017.9520.100.00-22122.61%
TXN230421P002000002023-02-06 3:30PM EST200.0020.5022.5524.550.00-103223.02%
TXN230421P002100002022-12-27 10:19AM EST210.0047.0036.5537.550.00-1444.61%
TXN230421P002200002022-12-30 3:41PM EST220.0056.3045.3546.600.00-764646.85%
TXN230421P002400002023-01-19 1:26PM EST240.0069.5062.0064.800.00-2046.42%
TXN230421P002700002023-01-12 1:10PM EST270.0091.6092.0094.950.00--060.47%